6.72
-0.04(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 6.7 | 6.72 | 6.72 | 6.74 | 6.7 | 8.5M |
| January 20, 2026 | 6.71 | 6.76 | 6.76 | 6.76 | 6.69 | 11.43M |
| January 19, 2026 | 6.62 | 6.71 | 6.71 | 6.71 | 6.62 | 9.02M |
| January 16, 2026 | 6.67 | 6.64 | 6.64 | 6.68 | 6.63 | 7.7M |
| January 15, 2026 | 6.64 | 6.65 | 6.65 | 6.68 | 6.62 | 8.17M |
| January 14, 2026 | 6.71 | 6.66 | 6.66 | 6.75 | 6.63 | 17.04M |
| January 13, 2026 | 6.8 | 6.71 | 6.71 | 6.81 | 6.69 | 15.3M |
| January 12, 2026 | 6.68 | 6.77 | 6.77 | 6.77 | 6.68 | 13.76M |
| January 09, 2026 | 6.63 | 6.68 | 6.68 | 6.68 | 6.63 | 11.68M |
| January 08, 2026 | 6.6 | 6.64 | 6.64 | 6.67 | 6.6 | 8.06M |
| January 07, 2026 | 6.67 | 6.62 | 6.62 | 6.68 | 6.61 | 9.03M |
| January 06, 2026 | 6.57 | 6.68 | 6.68 | 6.7 | 6.56 | 16.31M |
| January 05, 2026 | 6.53 | 6.58 | 6.58 | 6.58 | 6.52 | 9.57M |
| December 31, 2025 | 6.47 | 6.55 | 6.55 | 6.6 | 6.44 | 11.66M |
| December 30, 2025 | 6.51 | 6.44 | 6.44 | 6.52 | 6.42 | 7.98M |
| December 29, 2025 | 6.55 | 6.5 | 6.5 | 6.56 | 6.49 | 6.54M |
| December 26, 2025 | 6.59 | 6.54 | 6.54 | 6.61 | 6.53 | 7.48M |
| December 25, 2025 | 6.53 | 6.6 | 6.6 | 6.61 | 6.53 | 6.18M |
| December 24, 2025 | 6.51 | 6.55 | 6.55 | 6.56 | 6.5 | 4.79M |
| December 23, 2025 | 6.57 | 6.51 | 6.51 | 6.57 | 6.5 | 5.64M |
| December 22, 2025 | 6.6 | 6.57 | 6.57 | 6.61 | 6.56 | 8.65M |
| December 19, 2025 | 6.5 | 6.6 | 6.6 | 6.6 | 6.49 | 7.97M |
| December 18, 2025 | 6.47 | 6.5 | 6.5 | 6.56 | 6.46 | 5.83M |
| December 17, 2025 | 6.48 | 6.51 | 6.51 | 6.52 | 6.41 | 6.4M |
| December 16, 2025 | 6.56 | 6.49 | 6.49 | 6.57 | 6.48 | 7.52M |
| December 15, 2025 | 6.54 | 6.56 | 6.56 | 6.59 | 6.53 | 3.6M |
| December 12, 2025 | 6.56 | 6.56 | 6.56 | 6.6 | 6.54 | 6.01M |
| December 11, 2025 | 6.63 | 6.55 | 6.55 | 6.64 | 6.54 | 6.68M |
| December 10, 2025 | 6.58 | 6.64 | 6.64 | 6.64 | 6.57 | 7.06M |
| December 09, 2025 | 6.67 | 6.6 | 6.6 | 6.68 | 6.58 | 9.56M |
| December 08, 2025 | 6.7 | 6.67 | 6.67 | 6.72 | 6.66 | 7.75M |
| December 05, 2025 | 6.69 | 6.71 | 6.71 | 6.73 | 6.65 | 6.93M |
| December 04, 2025 | 6.68 | 6.7 | 6.7 | 6.79 | 6.68 | 6.29M |
| December 03, 2025 | 6.75 | 6.8 | 6.8 | 6.82 | 6.73 | 9.24M |
| December 02, 2025 | 6.73 | 6.75 | 6.75 | 6.78 | 6.69 | 9.64M |
| December 01, 2025 | 6.64 | 6.72 | 6.72 | 6.73 | 6.63 | 8.37M |
| November 28, 2025 | 6.68 | 6.65 | 6.65 | 6.69 | 6.56 | 12.78M |
| November 27, 2025 | 6.73 | 6.69 | 6.69 | 6.78 | 6.68 | 9.61M |
| November 26, 2025 | 6.78 | 6.74 | 6.74 | 6.82 | 6.71 | 5.68M |
| November 25, 2025 | 6.7 | 6.77 | 6.77 | 6.79 | 6.69 | 7.1M |
| November 24, 2025 | 6.68 | 6.71 | 6.71 | 6.72 | 6.66 | 5.43M |
| November 21, 2025 | 6.86 | 6.67 | 6.67 | 6.87 | 6.66 | 14.85M |
| November 20, 2025 | 6.89 | 6.89 | 6.89 | 6.91 | 6.84 | 8.49M |
| November 19, 2025 | 6.88 | 6.88 | 6.88 | 6.91 | 6.85 | 8.45M |
| November 18, 2025 | 6.98 | 6.89 | 6.89 | 7 | 6.87 | 13.64M |
| November 17, 2025 | 7.04 | 6.99 | 6.99 | 7.05 | 6.98 | 11.71M |
| November 14, 2025 | 7.02 | 7.03 | 7.03 | 7.1 | 7.01 | 15.27M |
| November 13, 2025 | 7.05 | 7.04 | 7.04 | 7.08 | 6.97 | 14.66M |
| November 12, 2025 | 6.99 | 7.04 | 7.04 | 7.05 | 6.98 | 14.89M |
| November 11, 2025 | 7 | 7 | 7 | 7.04 | 6.97 | 12.9M |
| November 10, 2025 | 6.93 | 7.01 | 7.01 | 7.03 | 6.9 | 16.2M |
| November 07, 2025 | 6.93 | 6.92 | 6.92 | 6.97 | 6.91 | 9.49M |
| November 06, 2025 | 6.91 | 6.94 | 6.94 | 6.95 | 6.89 | 10.96M |
| November 05, 2025 | 6.86 | 6.91 | 6.91 | 6.92 | 6.85 | 9.24M |
| November 04, 2025 | 6.91 | 6.88 | 6.88 | 6.92 | 6.86 | 11.01M |
| November 03, 2025 | 6.96 | 6.92 | 6.92 | 6.97 | 6.88 | 16.64M |
| October 31, 2025 | 7 | 6.95 | 6.95 | 7.02 | 6.93 | 13.69M |
| October 30, 2025 | 6.93 | 6.99 | 6.99 | 6.99 | 6.91 | 15.45M |
| October 29, 2025 | 6.93 | 6.94 | 6.94 | 6.94 | 6.89 | 9.21M |
| October 28, 2025 | 6.92 | 6.94 | 6.94 | 6.96 | 6.89 | 11.24M |